Kisan Telecom Co., Ltd (KOSDAQ:035460)
South Korea
· Delayed Price · Currency is KRW 1,907.00
-7.00 (-0.37%)
At close: Dec 5, 2025
Kisan Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,919.00 | 1,919.00 | 1,898.00 | 1,907.00 | 1,907.00 | -0.37% | 8,476 |
| Dec 4, 2025 | 1,907.00 | 1,919.00 | 1,887.00 | 1,914.00 | 1,914.00 | 0.05% | 14,191 |
| Dec 3, 2025 | 1,914.00 | 1,914.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.05% | 25,169 |
| Dec 2, 2025 | 1,896.00 | 1,920.00 | 1,879.00 | 1,914.00 | 1,914.00 | 0.95% | 23,765 |
| Dec 1, 2025 | 1,922.00 | 1,922.00 | 1,894.00 | 1,896.00 | 1,896.00 | 0.11% | 30,945 |
| Nov 28, 2025 | 1,842.00 | 1,896.00 | 1,842.00 | 1,894.00 | 1,894.00 | 2.93% | 37,673 |
| Nov 27, 2025 | 1,862.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.18% | 53,431 |
| Nov 26, 2025 | 1,807.00 | 1,900.00 | 1,797.00 | 1,862.00 | 1,862.00 | 3.16% | 22,651 |
| Nov 25, 2025 | 1,802.00 | 1,835.00 | 1,783.00 | 1,805.00 | 1,805.00 | -0.99% | 29,358 |
| Nov 24, 2025 | 1,875.00 | 1,876.00 | 1,823.00 | 1,823.00 | 1,823.00 | -2.77% | 25,457 |
| Nov 21, 2025 | 1,851.00 | 1,914.00 | 1,847.00 | 1,875.00 | 1,875.00 | -2.04% | 20,770 |
| Nov 20, 2025 | 1,889.00 | 1,915.00 | 1,880.00 | 1,914.00 | 1,914.00 | 1.32% | 40,785 |
| Nov 19, 2025 | 1,862.00 | 1,899.00 | 1,825.00 | 1,889.00 | 1,889.00 | 0.27% | 38,326 |
| Nov 18, 2025 | 1,866.00 | 1,899.00 | 1,823.00 | 1,884.00 | 1,884.00 | - | 75,194 |
| Nov 17, 2025 | 1,808.00 | 1,885.00 | 1,808.00 | 1,884.00 | 1,884.00 | 4.20% | 119,834 |
| Nov 14, 2025 | 1,775.00 | 1,870.00 | 1,720.00 | 1,808.00 | 1,808.00 | 1.80% | 95,729 |
| Nov 13, 2025 | 1,748.00 | 1,776.00 | 1,741.00 | 1,776.00 | 1,776.00 | 1.60% | 15,891 |
| Nov 12, 2025 | 1,735.00 | 1,755.00 | 1,731.00 | 1,748.00 | 1,748.00 | -0.06% | 15,924 |
| Nov 11, 2025 | 1,742.00 | 1,776.00 | 1,726.00 | 1,749.00 | 1,749.00 | 0.40% | 20,025 |
| Nov 10, 2025 | 1,704.00 | 1,780.00 | 1,690.00 | 1,742.00 | 1,742.00 | 2.17% | 53,262 |
| Nov 7, 2025 | 1,694.00 | 1,709.00 | 1,683.00 | 1,705.00 | 1,705.00 | -0.64% | 28,612 |
| Nov 6, 2025 | 1,710.00 | 1,725.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.17% | 20,713 |
| Nov 5, 2025 | 1,764.00 | 1,764.00 | 1,700.00 | 1,719.00 | 1,719.00 | -2.55% | 26,565 |
| Nov 4, 2025 | 1,775.00 | 1,775.00 | 1,754.00 | 1,764.00 | 1,764.00 | -0.62% | 48,247 |
| Nov 3, 2025 | 1,758.00 | 1,780.00 | 1,758.00 | 1,775.00 | 1,775.00 | - | 57,485 |
| Oct 31, 2025 | 1,765.00 | 1,789.00 | 1,744.00 | 1,775.00 | 1,775.00 | 0.57% | 36,394 |
| Oct 30, 2025 | 1,765.00 | 1,787.00 | 1,738.00 | 1,765.00 | 1,765.00 | -0.06% | 96,872 |
| Oct 29, 2025 | 1,740.00 | 1,790.00 | 1,734.00 | 1,766.00 | 1,766.00 | 3.64% | 91,881 |
| Oct 28, 2025 | 1,704.00 | 1,711.00 | 1,685.00 | 1,704.00 | 1,704.00 | - | 42,867 |
| Oct 27, 2025 | 1,707.00 | 1,729.00 | 1,698.00 | 1,704.00 | 1,704.00 | -0.93% | 49,401 |
| Oct 24, 2025 | 1,700.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.64% | 17,660 |
| Oct 23, 2025 | 1,705.00 | 1,724.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.35% | 22,099 |
| Oct 22, 2025 | 1,713.00 | 1,713.00 | 1,686.00 | 1,703.00 | 1,703.00 | -0.58% | 47,076 |
| Oct 21, 2025 | 1,729.00 | 1,732.00 | 1,711.00 | 1,713.00 | 1,713.00 | -0.93% | 42,082 |
| Oct 20, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,729.00 | 1,729.00 | -1.31% | 61,356 |
| Oct 17, 2025 | 1,786.00 | 1,793.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.90% | 20,901 |
| Oct 16, 2025 | 1,790.00 | 1,798.00 | 1,775.00 | 1,786.00 | 1,786.00 | -0.22% | 21,053 |
| Oct 15, 2025 | 1,739.00 | 1,790.00 | 1,732.00 | 1,790.00 | 1,790.00 | 2.93% | 35,931 |
| Oct 14, 2025 | 1,740.00 | 1,754.00 | 1,710.00 | 1,739.00 | 1,739.00 | 0.46% | 16,245 |
| Oct 13, 2025 | 1,743.00 | 1,745.00 | 1,720.00 | 1,731.00 | 1,731.00 | -0.80% | 27,254 |
| Oct 10, 2025 | 1,775.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.69% | 30,463 |
| Oct 2, 2025 | 1,761.00 | 1,790.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.06% | 25,189 |
| Oct 1, 2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,774.00 | 1,774.00 | 0.23% | 16,951 |
| Sep 30, 2025 | 1,760.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 0.57% | 18,897 |
| Sep 29, 2025 | 1,732.00 | 1,774.00 | 1,731.00 | 1,760.00 | 1,760.00 | 0.34% | 24,059 |
| Sep 26, 2025 | 1,762.00 | 1,769.00 | 1,720.00 | 1,754.00 | 1,754.00 | -0.45% | 42,504 |
| Sep 25, 2025 | 1,745.00 | 1,765.00 | 1,742.00 | 1,762.00 | 1,762.00 | 0.69% | 26,220 |
| Sep 24, 2025 | 1,781.00 | 1,786.00 | 1,737.00 | 1,750.00 | 1,750.00 | -1.74% | 57,056 |
| Sep 23, 2025 | 1,783.00 | 1,798.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.95% | 29,925 |
| Sep 22, 2025 | 1,823.00 | 1,823.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.37% | 19,045 |